Guangdong Fangyuan Environment Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 5.730 | 5.760 | 5.640 | 5.660 | 5.660 | 10,090,276 |
| 2025-07-24 | 5.550 | 5.770 | 5.520 | 5.730 | 5.730 | 15,733,547 |
| 2025-07-23 | 5.560 | 5.650 | 5.490 | 5.540 | 5.540 | 10,262,869 |
| 2025-07-22 | 5.500 | 5.710 | 5.470 | 5.590 | 5.590 | 18,959,291 |
| 2025-07-21 | 5.480 | 5.540 | 5.400 | 5.540 | 5.540 | 12,789,553 |
| 2025-07-18 | 5.310 | 5.590 | 5.290 | 5.450 | 5.450 | 15,765,000 |
| 2025-07-17 | 5.190 | 5.330 | 5.140 | 5.300 | 5.300 | 10,349,300 |
| 2025-07-16 | 5.210 | 5.240 | 5.140 | 5.170 | 5.170 | 8,260,886 |
| 2025-07-15 | 5.360 | 5.360 | 5.150 | 5.210 | 5.210 | 12,939,292 |
| 2025-07-14 | 5.210 | 5.540 | 5.180 | 5.320 | 5.320 | 16,457,395 |
| 2025-07-11 | 5.200 | 5.250 | 5.140 | 5.200 | 5.200 | 7,526,056 |
| 2025-07-10 | 5.230 | 5.300 | 5.160 | 5.200 | 5.200 | 7,299,994 |
| 2025-07-09 | 5.290 | 5.390 | 5.180 | 5.230 | 5.230 | 9,335,057 |
| 2025-07-08 | 5.290 | 5.360 | 5.200 | 5.300 | 5.300 | 10,880,180 |
| 2025-07-07 | 5.170 | 5.290 | 5.150 | 5.260 | 5.260 | 11,620,878 |
| 2025-07-04 | 5.390 | 5.390 | 5.140 | 5.160 | 5.160 | 15,349,157 |
| 2025-07-03 | 5.300 | 5.420 | 5.170 | 5.410 | 5.410 | 14,170,596 |
| 2025-07-02 | 5.320 | 5.390 | 5.180 | 5.340 | 5.340 | 12,204,093 |
| 2025-07-01 | 5.400 | 5.430 | 5.140 | 5.300 | 5.300 | 19,901,195 |
| 2025-06-30 | 5.500 | 5.500 | 5.270 | 5.410 | 5.410 | 17,435,029 |
| 2025-06-27 | 5.450 | 5.640 | 5.340 | 5.340 | 5.340 | 22,390,896 |
| 2025-06-26 | 5.320 | 5.950 | 5.320 | 5.390 | 5.390 | 37,227,115 |
| 2025-06-25 | 5.460 | 5.560 | 5.260 | 5.320 | 5.320 | 32,580,063 |
| 2025-06-24 | 5.220 | 5.410 | 5.160 | 5.370 | 5.370 | 36,805,023 |
| 2025-06-23 | 4.920 | 5.380 | 4.810 | 5.300 | 5.300 | 41,354,452 |
| 2025-06-20 | 4.790 | 5.170 | 4.780 | 4.910 | 4.910 | 29,612,091 |
| 2025-06-19 | 4.600 | 5.100 | 4.590 | 4.840 | 4.840 | 30,005,061 |
| 2025-06-18 | 4.610 | 4.620 | 4.510 | 4.600 | 4.600 | 5,764,524 |
| 2025-06-17 | 4.590 | 4.670 | 4.570 | 4.630 | 4.630 | 7,875,722 |
| 2025-06-16 | 4.560 | 4.620 | 4.540 | 4.560 | 4.560 | 6,241,249 |
| 2025-06-13 | 4.640 | 4.650 | 4.540 | 4.540 | 4.540 | 7,080,970 |
| 2025-06-12 | 4.670 | 4.730 | 4.620 | 4.660 | 4.660 | 6,255,149 |
| 2025-06-11 | 4.810 | 4.930 | 4.680 | 4.710 | 4.710 | 9,753,403 |
| 2025-06-10 | 4.740 | 4.840 | 4.640 | 4.710 | 4.710 | 8,988,034 |
| 2025-06-09 | 4.570 | 4.780 | 4.570 | 4.740 | 4.740 | 10,008,318 |
| 2025-06-06 | 4.590 | 4.650 | 4.550 | 4.600 | 4.600 | 6,473,324 |
| 2025-06-05 | 4.590 | 4.600 | 4.490 | 4.540 | 4.540 | 6,786,331 |
| 2025-06-04 | 4.450 | 4.630 | 4.440 | 4.600 | 4.600 | 8,847,050 |
| 2025-06-03 | 4.400 | 4.490 | 4.300 | 4.420 | 4.420 | 7,677,544 |
| 2025-05-30 | 4.610 | 4.610 | 4.440 | 4.480 | 4.480 | 5,814,431 |
| 2025-05-29 | 4.480 | 4.620 | 4.470 | 4.590 | 4.590 | 5,238,093 |
| 2025-05-28 | 4.600 | 4.640 | 4.440 | 4.470 | 4.470 | 5,296,261 |
| 2025-05-27 | 4.500 | 4.620 | 4.460 | 4.600 | 4.600 | 4,814,047 |
| 2025-05-26 | 4.500 | 4.560 | 4.460 | 4.520 | 4.520 | 3,101,221 |
| 2025-05-23 | 4.580 | 4.620 | 4.470 | 4.480 | 4.480 | 5,018,622 |
| 2025-05-22 | 4.620 | 4.680 | 4.510 | 4.530 | 4.530 | 5,368,003 |
| 2025-05-21 | 4.690 | 4.710 | 4.590 | 4.640 | 4.640 | 7,021,975 |
| 2025-05-20 | 4.660 | 4.690 | 4.590 | 4.670 | 4.670 | 5,806,894 |
| 2025-05-19 | 4.610 | 4.670 | 4.530 | 4.640 | 4.640 | 5,919,380 |
| 2025-05-16 | 4.480 | 4.650 | 4.460 | 4.580 | 4.580 | 6,561,094 |
| 2025-05-15 | 4.590 | 4.590 | 4.470 | 4.500 | 4.500 | 4,717,134 |
| 2025-05-14 | 4.580 | 4.600 | 4.510 | 4.540 | 4.540 | 6,235,727 |
| 2025-05-13 | 4.660 | 4.690 | 4.570 | 4.590 | 4.590 | 5,703,885 |
| 2025-05-12 | 4.600 | 4.650 | 4.550 | 4.620 | 4.620 | 6,208,257 |
| 2025-05-09 | 4.630 | 4.630 | 4.490 | 4.530 | 4.530 | 5,620,864 |
| 2025-05-08 | 4.620 | 4.660 | 4.500 | 4.620 | 4.620 | 6,253,543 |
| 2025-05-07 | 4.570 | 4.660 | 4.520 | 4.570 | 4.570 | 7,952,922 |
| 2025-05-06 | 4.330 | 4.550 | 4.280 | 4.540 | 4.540 | 8,083,516 |
| 2025-04-30 | 4.240 | 4.310 | 4.150 | 4.290 | 4.290 | 5,911,522 |
| 2025-04-29 | 4.100 | 4.290 | 4.100 | 4.210 | 4.210 | 5,387,838 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-05-23 | 0.0800 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.